Particl Historical Data

PART Page 23
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 0.421
+17.98%
$ 3.78 million $ 319
Jun 15, 2023 $ 0.357
-11.15%
$ 3.21 million $ 252
Jun 14, 2023 $ 0.402
-11.24%
$ 3.61 million $ 1,389
Jun 13, 2023 $ 0.452
+2.14%
$ 4.06 million $ 553
Jun 12, 2023 $ 0.443
+41.44%
$ 3.98 million $ 1,500
Jun 11, 2023 $ 0.313
+14.28%
$ 2.81 million $ 442
Jun 10, 2023 $ 0.274
-12.39%
$ 2.46 million $ 282
Jun 9, 2023 $ 0.313
-0.17%
$ 2.81 million $ 223
Jun 8, 2023 $ 0.313
-13.06%
$ 2.81 million $ 223
Jun 7, 2023 $ 0.36
-0.76%
$ 3.23 million $ 573
Jun 6, 2023 $ 0.363
+4.24%
$ 3.26 million $ 1,153
Jun 5, 2023 $ 0.348
+3.02%
$ 3.13 million $ 7,868
Jun 4, 2023 $ 0.338
-1.63%
$ 3.04 million $ 468
Jun 3, 2023 $ 0.344
+5.12%
$ 3.09 million $ 535
Jun 2, 2023 $ 0.327
+0.75%
$ 2.94 million $ 121
Jun 1, 2023 $ 0.325
-14.19%
$ 2.91 million $ 495
May 31, 2023 $ 0.378
-17.43%
$ 3.39 million $ 313
May 30, 2023 $ 0.458
+9.36%
$ 4.11 million $ 104
May 29, 2023 $ 0.419
-2.20%
$ 3.76 million $ 1,182
May 28, 2023 $ 0.428
-1.19%
$ 3.85 million $ 125
May 27, 2023 $ 0.434
+6.76%
$ 3.89 million $ 123
May 26, 2023 $ 0.406
+1.06%
$ 3.65 million $ 24
May 25, 2023 $ 0.402
-9.44%
$ 3.61 million $ 23
May 24, 2023 $ 0.444
+7.33%
$ 3.98 million $ 552
May 23, 2023 $ 0.413
-9.43%
$ 3.71 million $ 17
May 22, 2023 $ 0.456
-2.91%
$ 4.1 million $ 206
May 21, 2023 $ 0.47
+13.50%
$ 4.22 million $ 1,719
May 20, 2023 $ 0.414
-10.38%
$ 3.72 million $ 265
May 19, 2023 $ 0.462
-1.49%
$ 4.15 million $ 464
May 18, 2023 $ 0.469
+10.53%
$ 4.21 million $ 678
May 17, 2023 $ 0.424
-1.84%
$ 3.81 million $ 130
May 16, 2023 $ 0.432
-3.81%
$ 3.88 million $ 767
May 15, 2023 $ 0.449
-1.58%
$ 4.04 million $ 554
May 14, 2023 $ 0.456
-9.35%
$ 4.1 million $ 536
May 13, 2023 $ 0.504
+9.87%
$ 4.52 million $ 1,574
May 12, 2023 $ 0.458
-2.13%
$ 4.12 million $ 1,221
May 11, 2023 $ 0.468
-6.60%
$ 4.21 million $ 2,425
May 10, 2023 $ 0.502
-4.57%
$ 4.5 million $ 4,046
May 9, 2023 $ 0.526
-14.21%
$ 4.72 million $ 1,693
May 8, 2023 $ 0.665
+31.63%
$ 5.97 million $ 1,695
May 7, 2023 $ 0.512
-16.68%
$ 4.59 million $ 443
May 6, 2023 $ 0.614
-2.80%
$ 5.51 million $ 1,752
May 5, 2023 $ 0.631
+15.15%
$ 5.67 million $ 1,702
May 4, 2023 $ 0.548
-13.95%
$ 4.92 million $ 499
May 3, 2023 $ 0.637
+1.34%
$ 5.72 million $ 132
May 2, 2023 $ 0.629
+2.33%
$ 5.64 million $ 2,738
May 1, 2023 $ 0.615
+30.51%
$ 5.52 million $ 3,418
Apr 30, 2023 $ 0.472
+1.85%
$ 4.24 million $ 281
Apr 29, 2023 $ 0.471
-0.04%
$ 4.23 million $ 557
Apr 28, 2023 $ 0.471
-20.11%
$ 4.23 million $ 279